|
Closing price on 4/2/2025
|
|
| Open |
9.20 |
| High |
9.40 |
| Low |
8.90 |
| Volume |
145,700 |
| Split-adjusted Price |
8.90 |
|
|
CMS Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/2/2025
|
-0.30 / -3.26%
|
9.20
|
9.40
|
8.90
|
8.90
|
9.10
|
8.90
|
145,700
|
|
|
4/1/2025
|
-0.20 / -2.13%
|
9.40
|
9.40
|
9.10
|
9.20
|
9.25
|
9.20
|
141,700
|
|
|
3/31/2025
|
-0.10 / -1.05%
|
9.50
|
9.50
|
9.30
|
9.40
|
9.38
|
9.40
|
45,400
|
|
|
3/28/2025
|
-0.10 / -1.04%
|
9.60
|
9.60
|
9.50
|
9.50
|
9.57
|
9.50
|
100,900
|
|
|
3/27/2025
|
0.00 / 0.00%
|
9.60
|
9.80
|
9.50
|
9.60
|
9.58
|
9.60
|
17,300
|
|
|
3/26/2025
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.50
|
9.60
|
9.52
|
9.60
|
46,700
|
|
|
3/25/2025
|
0.00 / 0.00%
|
9.50
|
9.80
|
9.50
|
9.60
|
9.58
|
9.60
|
78,100
|
|
|
3/24/2025
|
-0.30 / -3.03%
|
9.90
|
9.90
|
9.30
|
9.60
|
9.68
|
9.60
|
45,700
|
|
|
3/21/2025
|
+0.30 / +3.13%
|
9.60
|
10.00
|
9.60
|
9.90
|
9.89
|
9.90
|
317,400
|
|
|
3/20/2025
|
+0.30 / +3.23%
|
9.30
|
9.60
|
9.20
|
9.60
|
9.44
|
9.60
|
79,800
|
|
|
3/19/2025
|
-0.10 / -1.06%
|
9.30
|
9.40
|
9.20
|
9.30
|
9.28
|
9.30
|
43,200
|
|
|
3/18/2025
|
0.00 / 0.00%
|
9.30
|
9.50
|
9.30
|
9.40
|
9.34
|
9.40
|
33,100
|
|
|
3/17/2025
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.40
|
9.40
|
9.43
|
9.40
|
23,100
|
|
|
3/14/2025
|
-0.10 / -1.05%
|
9.60
|
9.60
|
9.30
|
9.40
|
9.34
|
9.40
|
60,900
|
|
|
3/13/2025
|
0.00 / 0.00%
|
9.50
|
9.50
|
9.40
|
9.50
|
9.50
|
9.50
|
91,300
|
|
|
3/12/2025
|
+0.10 / +1.06%
|
9.40
|
9.60
|
9.20
|
9.50
|
9.41
|
9.50
|
35,700
|
|
|
3/11/2025
|
+0.10 / +1.08%
|
9.30
|
9.50
|
9.20
|
9.40
|
9.36
|
9.40
|
43,900
|
|
|
3/10/2025
|
-0.40 / -4.12%
|
9.70
|
9.80
|
9.30
|
9.30
|
9.52
|
9.30
|
151,300
|
|
|
3/7/2025
|
+0.10 / +1.04%
|
9.70
|
9.70
|
9.50
|
9.70
|
9.59
|
9.70
|
109,900
|
|
|
3/6/2025
|
-0.10 / -1.03%
|
9.80
|
9.90
|
9.50
|
9.60
|
9.62
|
9.60
|
87,900
|
|
|
3/5/2025
|
+0.10 / +1.04%
|
9.60
|
9.80
|
9.60
|
9.70
|
9.66
|
9.70
|
73,600
|
|
|
3/4/2025
|
-0.20 / -2.04%
|
9.80
|
10.00
|
9.60
|
9.60
|
9.76
|
9.60
|
119,800
|
|
|
3/3/2025
|
0.00 / 0.00%
|
10.00
|
10.10
|
9.70
|
9.80
|
9.99
|
9.80
|
148,600
|
|
|
2/28/2025
|
0.00 / 0.00%
|
9.80
|
9.90
|
9.60
|
9.80
|
9.72
|
9.80
|
118,500
|
|
|
2/27/2025
|
-0.20 / -2.00%
|
9.90
|
9.90
|
9.70
|
9.80
|
9.77
|
9.80
|
88,800
|
|
|
2/26/2025
|
+0.30 / +3.09%
|
9.80
|
10.20
|
9.80
|
10.00
|
10.03
|
10.00
|
191,500
|
|
|
2/25/2025
|
-0.20 / -2.02%
|
9.70
|
10.00
|
9.70
|
9.70
|
9.76
|
9.70
|
103,000
|
|
|
2/24/2025
|
0.00 / 0.00%
|
9.90
|
9.90
|
9.60
|
9.90
|
9.75
|
9.90
|
108,300
|
|
|
2/21/2025
|
-0.20 / -1.98%
|
10.10
|
10.10
|
9.80
|
9.90
|
9.86
|
9.90
|
129,900
|
|
|
2/20/2025
|
+0.10 / +1.00%
|
10.00
|
10.40
|
10.00
|
10.10
|
10.07
|
10.10
|
88,000
|
|
|